Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atai Life Sciences N.V. (NQ: ATAI )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.950 3.960 3.900 3.950 0 -0.13(-3.19%)
Apr 26, 2013 4.080 4.080 4.080 4.080 1,000 +0.11(+2.77%)
Apr 23, 2013 3.970 3.970 3.970 3.970 0 -0.06(-1.46%)
Apr 17, 2013 4.029 4.029 4.029 4.029 0 -0.08(-1.98%)
Apr 12, 2013 4.110 4.110 4.110 4.110 3,600 +0.11(+2.75%)
Apr 11, 2013 4.110 4.110 4.000 4.000 400 +0.03(+0.76%)
Apr 09, 2013 4.010 3.970 3.970 3.970 1,100 +0.01(+0.15%)
Apr 08, 2013 3.980 4.010 3.964 3.964 1,861 -0.02(-0.45%)
Apr 05, 2013 3.982 3.982 3.982 3.982 100 +0.00(+0.05%)
Apr 03, 2013 3.980 3.980 3.980 3.980 100 -0.02(-0.50%)
Apr 02, 2013 4.130 4.130 4.000 4.000 1,600 +0.02(+0.50%)
Apr 01, 2013 4.060 4.060 3.970 3.980 5,700 -0.02(-0.50%)
Mar 27, 2013 4.050 4.000 4.000 4.000 3,800 +0.02(+0.50%)
Mar 25, 2013 4.010 3.980 3.980 3.980 2,500 -0.02(-0.50%)
Mar 20, 2013 4.060 4.000 4.000 4.000 1,400 -0.03(-0.74%)
Mar 18, 2013 3.980 4.030 4.030 4.030 700 +0.10(+2.54%)
Mar 15, 2013 4.050 4.050 3.930 3.930 4,650 +0.01(+0.25%)
Mar 12, 2013 3.920 3.920 3.920 3.920 1,000 -0.08(-2.00%)
Mar 11, 2013 3.930 4.040 3.930 4.000 7,709 +0.00(+0.00%)
Mar 08, 2013 4.052 4.068 3.930 4.000 7,849 +0.10(+2.56%)
Mar 07, 2013 3.900 3.900 3.900 3.900 2,000 -0.17(-4.17%)
Mar 06, 2013 4.090 4.090 4.070 4.070 5,100 +0.05(+1.24%)
Mar 05, 2013 3.900 4.190 3.900 4.020 13,020 -0.08(-1.95%)
Mar 04, 2013 4.220 4.660 4.000 4.100 5,172 +0.05(+1.23%)
Mar 01, 2013 4.050 4.050 4.050 4.050 436 -0.01(-0.25%)
Feb 28, 2013 4.060 4.090 4.050 4.060 1,482 +0.01(+0.25%)
Feb 27, 2013 4.020 4.230 4.000 4.050 5,976 -0.05(-1.22%)
Feb 26, 2013 4.060 4.140 4.050 4.100 4,758 +0.07(+1.74%)
Feb 22, 2013 4.080 4.150 4.030 4.030 7,849 -0.02(-0.49%)
Feb 21, 2013 4.150 4.150 4.050 4.050 12,232 -0.08(-1.94%)
Feb 20, 2013 4.130 4.130 4.130 4.130 100 +0.03(+0.73%)
Feb 19, 2013 4.150 4.280 4.030 4.100 8,300 -0.16(-3.76%)
Feb 15, 2013 4.280 4.350 4.250 4.260 2,625 +0.03(+0.71%)
Feb 14, 2013 4.300 4.300 4.150 4.230 3,807 -0.07(-1.63%)
Feb 13, 2013 4.300 4.410 4.300 4.300 15,554 -0.01(-0.19%)
Feb 12, 2013 4.610 4.990 4.000 4.308 68,442 -0.53(-10.99%)
Feb 11, 2013 5.000 5.000 4.710 4.840 2,200 -0.16(-3.20%)
Feb 08, 2013 5.020 5.020 4.920 5.000 1,100 -0.37(-6.89%)
Feb 07, 2013 4.930 5.370 4.930 5.370 524 +0.40(+8.05%)
Feb 06, 2013 5.220 5.220 4.720 4.970 8,960 -0.72(-12.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.